artec technologies AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	2.140	2.140	1.980	2.020	2.020	3,288
2023-12-14	2.020	2.020	2.020	2.020	2.020	0
2023-12-13	2.000	2.080	2.000	2.080	2.080	50
2023-12-12	2.140	2.140	2.080	2.080	2.080	1
2023-12-11	2.080	2.080	2.080	2.080	2.080	0
2023-12-08	2.000	2.080	2.000	2.080	2.080	3,075
2023-12-07	2.140	2.140	2.020	2.080	2.080	6,750
2023-12-06	2.100	2.100	2.100	2.100	2.100	0
2023-12-05	2.080	2.080	2.080	2.080	2.080	0
2023-12-04	2.100	2.100	2.060	2.100	2.100	3,269
2023-12-01	2.200	2.200	2.080	2.160	2.160	29
2023-11-30	2.140	2.140	2.140	2.140	2.140	0
2023-11-29	2.100	2.180	2.100	2.180	2.180	500
2023-11-28	2.180	2.180	2.180	2.180	2.180	0
2023-11-27	2.160	2.180	2.160	2.180	2.180	2,071
2023-11-24	2.140	2.140	2.140	2.140	2.140	0
2023-11-23	2.140	2.140	2.140	2.140	2.140	0
2023-11-22	2.100	2.140	2.080	2.140	2.140	3,000
2023-11-21	2.180	2.180	2.160	2.180	2.180	3,800
2023-11-20	2.260	2.260	2.260	2.260	2.260	0
2023-11-17	2.260	2.260	2.260	2.260	2.260	0
2023-11-16	2.200	2.260	2.200	2.260	2.260	500
2023-11-15	2.300	2.300	2.160	2.260	2.260	104
2023-11-14	2.220	2.240	2.220	2.240	2.240	2,500
2023-11-13	2.300	2.300	2.300	2.300	2.300	0
2023-11-10	2.280	2.280	2.260	2.260	2.260	771
2023-11-09	2.320	2.320	2.320	2.320	2.320	0
2023-11-08	2.340	2.340	2.340	2.340	2.340	0
2023-11-07	2.320	2.320	2.320	2.320	2.320	0
2023-11-06	2.260	2.380	2.260	2.320	2.320	22
2023-11-03	2.320	2.320	2.320	2.320	2.320	0
2023-11-02	2.380	2.380	2.320	2.340	2.340	770
2023-11-01	2.460	2.460	2.300	2.340	2.340	2,068
2023-10-31	2.360	2.360	2.360	2.360	2.360	0
2023-10-30	2.360	2.360	2.360	2.360	2.360	0
2023-10-27	2.360	2.360	2.360	2.360	2.360	0
2023-10-26	2.400	2.400	2.320	2.320	2.320	44
2023-10-25	2.460	2.460	2.340	2.340	2.340	15
2023-10-24	2.440	2.580	2.280	2.340	2.340	6,066
2023-10-23	2.800	2.800	2.400	2.460	2.460	23,136
2023-10-20	2.460	2.780	2.420	2.760	2.760	18,245
2023-10-19	2.420	2.460	2.400	2.400	2.400	120
2023-10-18	2.380	2.460	2.360	2.440	2.440	6,561
2023-10-17	2.360	2.400	2.360	2.400	2.400	3,276
2023-10-16	2.340	2.340	2.180	2.280	2.280	5,265
2023-10-13	2.400	2.400	2.260	2.360	2.360	7,525
2023-10-12	2.560	2.580	2.560	2.580	2.580	50
2023-10-11	2.260	2.700	2.260	2.520	2.520	14,440
2023-10-10	2.220	2.220	2.220	2.220	2.220	0
2023-10-09	2.160	2.300	2.140	2.280	2.280	2,655
2023-10-06	2.160	2.240	2.160	2.240	2.240	2,001
2023-10-05	2.080	2.220	2.080	2.180	2.180	1,145
2023-10-04	2.220	2.240	2.100	2.240	2.240	4,075
2023-10-03	2.300	2.300	2.300	2.300	2.300	0
2023-10-02	2.340	2.340	2.220	2.320	2.320	1,057
2023-09-29	2.240	2.360	2.240	2.360	2.360	2,847
2023-09-28	2.200	2.220	2.200	2.220	2.220	764
2023-09-27	2.000	2.200	2.000	2.120	2.120	118
2023-09-26	2.020	2.180	2.000	2.180	2.180	7,485
2023-09-25	2.100	2.200	2.100	2.200	2.200	3,005

← NewerPage 13 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.